Historical Data for Ionis Pharmaceuticals Inc. (IONS)

$ 60.79   0.59 (+0.98%) Volume: 615.34k 4:00 PM EDT Jul 2, 2020
After Hours:  $ 60.79 0.00 (0.00%) Volume: 14.52k 5:00 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 61.00 61.75 60.228 60.79 615.34k 0.59 0.98% 60.79 37.57m 8,156
07/01/20 58.87 60.545 58.5801 60.20 656.62k 1.24 2.10% 60.20 39.4m 9,446
06/30/20 59.06 59.581 58.19 58.96 1.25m -0.44 -0.74% 58.96 73.68m 12,397
06/29/20 60.50 60.73 58.82 59.40 509.87k -0.69 -1.15% 59.40 30.35m 7,317
06/26/20 60.70 61.24 59.51 60.09 1.8m -0.96 -1.57% 60.09 108.05m 9,098
06/25/20 59.20 61.06 58.66 61.05 863.01k 1.95 3.30% 61.05 52.07m 10,869
06/24/20 57.88 59.65 57.72 59.10 969.4k 1.28 2.21% 59.10 56.96m 10,893
06/23/20 58.76 59.2799 57.59 57.82 953.82k -1.52 -2.56% 57.82 55.52m 9,932
06/22/20 58.92 59.73 57.61 59.34 673.41k 0.39 0.66% 59.34 39.7m 10,233
06/19/20 58.59 59.00 57.16 58.95 1.61m 0.755 1.30% 58.95 94.38m 10,121
06/18/20 57.56 58.42 57.33 58.195 361.34k 0.545 0.95% 58.195 21m 4,366
06/17/20 56.99 58.57 56.75 57.65 641.23k 0.65 1.14% 57.65 36.97m 6,315
06/16/20 58.31 58.645 56.205 57.00 698.72k -0.21 -0.37% 57.00 39.92m 7,936
06/15/20 57.45 58.39 56.82 57.21 624.51k -1.16 -1.99% 57.21 35.83m 8,497
06/12/20 57.61 58.50 56.63 58.37 1.01m 1.86 3.29% 58.37 58.19m 12,415
06/11/20 57.59 58.23 56.35 56.51 1.25m -2.06 -3.52% 56.51 71.1m 11,464
06/10/20 58.89 59.94 58.49 58.57 995.09k 0.09 0.15% 58.57 59m 10,914
06/09/20 58.26 58.87 58.03 58.48 669.43k -0.35 -0.59% 58.48 39.18m 10,320
06/08/20 57.91 58.92 57.54 58.83 706k 1.27 2.21% 58.83 41.37m 8,269
06/05/20 56.53 58.2124 56.01 57.56 880.54k 1.70 3.04% 57.56 50.64m 7,918